U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
209.19+5.81 (+2.86%)
At close: 4:00PM EDT

208.90 -0.29 (-0.14%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220318C000800002020-07-23 12:35PM EDT80.00126.09127.00131.500.00-2350.49%
MSFT220318C000900002020-07-09 8:13PM EDT90.0097.00117.70122.400.00-1248.71%
MSFT220318C000950002020-07-09 8:13PM EDT95.0089.99112.75117.450.00-10846.17%
MSFT220318C001000002020-08-10 9:44AM EDT100.00111.15108.30113.000.00-18145.45%
MSFT220318C001050002020-08-10 9:40AM EDT105.00106.90103.70108.400.00-106744.14%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-212549.36%
MSFT220318C001200002020-07-09 8:13PM EDT120.0079.9790.7095.000.00-5640.95%
MSFT220318C001250002020-07-09 4:58PM EDT125.0062.280.000.000.00-380.00%
MSFT220318C001300002020-07-07 11:32AM EDT130.0088.6588.9092.900.00-11950.80%
MSFT220318C001400002020-08-03 11:19AM EDT140.0078.9374.6078.600.00-15838.49%
MSFT220318C001450002020-07-06 1:29PM EDT145.0073.4074.0077.700.00-11642.50%
MSFT220318C001500002020-08-12 3:35PM EDT150.0069.1567.2071.40+2.15+3.21%16038.12%
MSFT220318C001550002020-08-11 12:26PM EDT155.0065.0363.5067.700.00-14037.58%
MSFT220318C001600002020-08-03 10:37AM EDT160.0064.0059.6064.350.00-310137.38%
MSFT220318C001650002020-07-27 1:03PM EDT165.0052.4256.7061.250.00-110537.37%
MSFT220318C001700002020-08-10 9:30AM EDT170.0058.3953.1557.950.00-136536.97%
MSFT220318C001750002020-08-10 10:47AM EDT175.0052.5550.3054.800.00-112036.63%
MSFT220318C001850002020-08-07 10:12AM EDT185.0050.6545.3547.850.00-16234.94%
MSFT220318C001900002020-08-10 9:30AM EDT190.0043.5041.7046.000.00-29235.67%
MSFT220318C001950002020-08-11 3:58PM EDT195.0038.4039.7042.300.00-14434.37%
MSFT220318C002000002020-08-12 3:00PM EDT200.0039.0037.4039.90+2.40+6.56%227334.30%
MSFT220318C002100002020-08-12 12:21PM EDT210.0034.6532.6035.40+1.15+3.43%532934.13%
MSFT220318C002200002020-08-12 12:09PM EDT220.0029.8028.4030.95+2.11+7.62%89333.61%
MSFT220318C002300002020-08-12 2:01PM EDT230.0026.3224.7027.20+0.68+2.65%2655533.38%
MSFT220318C002400002020-08-11 12:19PM EDT240.0022.8521.4523.800.00-320233.12%
MSFT220318C002500002020-08-11 2:57PM EDT250.0019.5018.4520.85+1.20+6.56%11,91832.97%
MSFT220318C002600002020-08-10 9:31AM EDT260.0016.5015.6518.300.00-153832.89%
MSFT220318C002700002020-08-11 1:36PM EDT270.0014.0013.7016.050.00-884132.83%
MSFT220318C003000002020-08-11 11:47AM EDT300.009.507.8011.85-0.40-4.04%3333.93%
MSFT220318C003100002020-08-11 3:17PM EDT310.008.406.1510.000.00-9933.34%
MSFT220318C003200002020-08-10 10:48AM EDT320.007.555.859.350.00-8834.03%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220318P000850002020-08-07 10:10AM EDT85.001.681.411.920.00-12810845.76%
MSFT220318P000900002020-08-07 10:13AM EDT90.002.021.742.340.00-9419245.15%
MSFT220318P000950002020-08-10 11:00AM EDT95.002.690.954.050.00-26748.98%
MSFT220318P001000002020-08-12 1:07PM EDT100.002.791.464.65-0.66-19.13%18048.13%
MSFT220318P001050002020-07-09 8:13PM EDT105.004.371.875.950.00-31049.02%
MSFT220318P001100002020-06-30 2:09PM EDT110.004.152.155.950.00-292546.33%
MSFT220318P001150002020-07-10 2:18PM EDT115.004.552.937.050.00-12746.31%
MSFT220318P001200002020-07-09 8:13PM EDT120.0010.723.507.950.00-2645.65%
MSFT220318P001250002020-07-24 11:35AM EDT125.006.154.258.350.00-14043.90%
MSFT220318P001350002020-07-17 9:36AM EDT135.008.506.0010.500.00-14642.79%
MSFT220318P001400002020-08-07 2:35PM EDT140.009.767.5011.300.00-317141.62%
MSFT220318P001450002020-06-22 3:24PM EDT145.0010.908.5011.650.00-509539.72%
MSFT220318P001500002020-08-07 11:29AM EDT150.0013.0510.4013.250.00-16639.66%
MSFT220318P001550002020-07-22 2:31PM EDT155.0012.7111.8015.250.00-47626139.99%
MSFT220318P001600002020-07-30 2:58PM EDT160.0014.7513.3516.000.00-23038.51%
MSFT220318P001650002020-07-29 11:25AM EDT165.0016.3515.3017.650.00-218138.13%
MSFT220318P001750002020-06-30 3:49PM EDT175.0019.8217.7021.500.00-62237.68%
MSFT220318P001800002020-07-28 3:18PM EDT180.0023.8020.7023.200.00-36037.03%
MSFT220318P001850002020-07-14 3:58PM EDT185.0023.7522.8025.250.00-105836.68%
MSFT220318P001900002020-06-24 12:09PM EDT190.0028.7225.5530.350.00-31439.40%
MSFT220318P001950002020-07-31 1:48PM EDT195.0029.6027.6029.450.00-11435.76%
MSFT220318P002000002020-08-05 3:39PM EDT200.0029.8029.1532.300.00-256035.92%
MSFT220318P002100002020-08-12 3:16PM EDT210.0035.9834.9537.65-2.30-6.01%619635.56%
MSFT220318P002200002020-08-04 11:22AM EDT220.0040.0840.9043.100.00-206234.92%
MSFT220318P002300002020-08-03 11:28AM EDT230.0044.2746.9049.300.00-1134.64%
MSFT220318P002400002020-06-15 2:53PM EDT240.0063.6052.7056.600.00-4335.06%
MSFT220318P002600002020-06-15 2:54PM EDT260.0079.4566.6070.800.00-2334.61%
MSFT220318P002700002020-08-10 11:02AM EDT270.0078.6574.2578.850.00-2434.90%
MSFT220318P003100002020-08-10 11:55AM EDT310.00111.90107.85112.000.00-2034.84%